| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | CNY | 4.8731 | 4.9269 | 4.8731 | 4.8962 | 4.8962 | +0.012 (+0.24%) | 3,424,746 |
| 5 Feb 2013 | CNY | 4.7731 | 4.9 | 4.7731 | 4.8846 | 4.8846 | +0.065 (+1.36%) | 3,110,179 |
| 4 Feb 2013 | CNY | 4.8462 | 4.9 | 4.7808 | 4.8192 | 4.8192 | -0.062 (-1.26%) | 4,116,062 |
| 1 Feb 2013 | CNY | 4.8269 | 4.9115 | 4.8154 | 4.8808 | 4.8808 | +0.031 (+0.64%) | 3,744,265 |
| 31 Jan 2013 | CNY | 4.9269 | 4.9385 | 4.7731 | 4.85 | 4.85 | -0.088 (-1.79%) | 5,867,682 |
| 30 Jan 2013 | CNY | 5.0385 | 5.0577 | 4.8885 | 4.9385 | 4.9385 | -0.092 (-1.83%) | 5,207,352 |
| 29 Jan 2013 | CNY | 4.9539 | 5.0731 | 4.9346 | 5.0308 | 5.0308 | +0.077 (+1.55%) | 4,244,702 |
| 28 Jan 2013 | CNY | 4.8462 | 4.9615 | 4.8423 | 4.9539 | 4.9539 | +0.108 (+2.22%) | 3,086,753 |
| 25 Jan 2013 | CNY | 4.8462 | 4.9 | 4.8077 | 4.8462 | 4.8462 | -0.015 (-0.31%) | 3,117,173 |
| 24 Jan 2013 | CNY | 5.0808 | 5.2192 | 4.8 | 4.8615 | 4.8615 | -0.223 (-4.39%) | 8,478,236 |
| 23 Jan 2013 | CNY | 5.0731 | 5.1269 | 4.9615 | 5.0846 | 5.0846 | -0.069 (-1.34%) | 7,794,987 |
| 22 Jan 2013 | CNY | 5.3192 | 5.5 | 5.1231 | 5.1539 | 5.1539 | -0.123 (-2.33%) | 23,179,621 |
| 21 Jan 2013 | CNY | 5.0385 | 5.3231 | 5.0385 | 5.2769 | 5.2769 | +0.219 (+4.33%) | 15,956,174 |
| 18 Jan 2013 | CNY | 4.9615 | 5.0577 | 4.9192 | 5.0577 | 5.0577 | +0.088 (+1.78%) | 7,448,490 |
| 17 Jan 2013 | CNY | 4.9346 | 5.0231 | 4.9077 | 4.9692 | 4.9692 | +0.008 (+0.16%) | 6,447,607 |
| 16 Jan 2013 | CNY | 5.0577 | 5.0577 | 4.8808 | 4.9615 | 4.9615 | -0.077 (-1.53%) | 9,165,223 |
| 15 Jan 2013 | CNY | 4.8923 | 5.0962 | 4.8731 | 5.0385 | 5.0385 | +0.146 (+2.99%) | 13,284,135 |
| 14 Jan 2013 | CNY | 4.7269 | 4.9115 | 4.6962 | 4.8923 | 4.8923 | +0.154 (+3.25%) | 10,010,845 |
| 11 Jan 2013 | CNY | 4.9 | 4.9039 | 4.6731 | 4.7385 | 4.7385 | -0.162 (-3.30%) | 8,007,727 |
| 10 Jan 2013 | CNY | 4.9039 | 4.9692 | 4.8346 | 4.9 | 4.9 | -0.038 (-0.78%) | 8,223,950 |
| 9 Jan 2013 | CNY | 4.8308 | 4.9731 | 4.7923 | 4.9385 | 4.9385 | +0.085 (+1.74%) | 9,278,232 |
| 8 Jan 2013 | CNY | 4.8269 | 4.8846 | 4.7346 | 4.8539 | 4.8539 | +0.015 (+0.32%) | 8,143,735 |
| 7 Jan 2013 | CNY | 4.7346 | 4.8385 | 4.6769 | 4.8385 | 4.8385 | +0.085 (+1.78%) | 5,385,666 |
| 4 Jan 2013 | CNY | 4.8231 | 4.8615 | 4.6923 | 4.7539 | 4.7539 | -0.05 (-1.04%) | 4,010,536 |
| 31 Dec 2012 | CNY | 4.8385 | 4.85 | 4.75 | 4.8039 | 4.8039 | -0.019 (-0.40%) | 3,514,804 |
| 28 Dec 2012 | CNY | 4.7808 | 4.8385 | 4.7115 | 4.8231 | 4.8231 | +0.046 (+0.97%) | 4,497,355 |
| 27 Dec 2012 | CNY | 4.9731 | 4.9962 | 4.7769 | 4.7769 | 4.7769 | -0.177 (-3.57%) | 6,696,565 |
| 26 Dec 2012 | CNY | 4.8077 | 4.9846 | 4.7731 | 4.9539 | 4.9539 | +0.135 (+2.80%) | 7,892,154 |
| 25 Dec 2012 | CNY | 4.7 | 4.8885 | 4.6808 | 4.8192 | 4.8192 | +0.073 (+1.54%) | 7,587,691 |
| 24 Dec 2012 | CNY | 4.65 | 4.7808 | 4.5846 | 4.7462 | 4.7462 | +0.1 (+2.15%) | 5,779,456 |
